Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	6.494	6.696	6.475	6.494	19,525	-0.08(-1.21%)
Jun 29, 2010	6.578	6.587	6.433	6.573	14,738	+0.03(+0.43%)
Jun 25, 2010	6.545	6.756	6.517	6.545	8,567,678	+0.15(+2.43%)
Jun 24, 2010	6.390	6.531	6.294	6.390	2,749,648	-0.01(-0.15%)
Jun 23, 2010	6.364	6.517	6.240	6.399	808	+0.04(+0.57%)
Jun 22, 2010	6.363	6.618	6.345	6.363	11,294	-0.07(-1.13%)
Jun 21, 2010	6.705	6.740	6.382	6.436	3,773,723	-0.20(-3.01%)
Jun 18, 2010	6.635	6.755	6.523	6.635	15,981,707	-0.04(-0.63%)
Jun 17, 2010	6.677	6.739	6.580	6.677	808	-0.01(-0.08%)
Jun 16, 2010	6.632	6.755	6.592	6.682	1,709,789	+0.04(+0.65%)
Jun 15, 2010	6.639	6.658	6.436	6.639	9,936	+0.17(+2.56%)
Jun 14, 2010	6.673	6.681	6.444	6.473	1,790,835	-0.16(-2.42%)
Jun 11, 2010	6.487	6.654	6.461	6.634	1,533,292	+0.13(+2.03%)
Jun 10, 2010	6.502	6.506	6.321	6.502	8,452	+0.27(+4.39%)
Jun 09, 2010	6.275	6.399	6.196	6.228	1,786,628	+0.02(+0.26%)
Jun 08, 2010	6.127	6.300	6.127	6.212	2,982,910	+0.13(+2.15%)
Jun 07, 2010	6.229	6.250	6.072	6.081	2,562,554	-0.10(-1.59%)
Jun 04, 2010	6.180	6.291	6.149	6.180	3,633,998	-0.20(-3.06%)
Jun 03, 2010	6.375	6.402	6.158	6.375	2,279,414	+0.20(+3.21%)
Jun 02, 2010	6.177	6.185	6.003	6.177	2,833,552	+0.08(+1.28%)
Jun 01, 2010	6.099	6.386	6.097	6.099	5,884	-0.18(-2.92%)
May 28, 2010	6.282	6.409	6.224	6.282	1,160,074	-0.16(-2.45%)
May 27, 2010	6.313	6.440	6.260	6.440	1,980,817	+0.23(+3.69%)
May 26, 2010	6.211	6.417	6.192	6.211	5,907	+0.05(+0.83%)
May 25, 2010	5.976	6.172	5.910	6.159	808	+0.06(+0.95%)
May 24, 2010	6.185	6.213	5.979	6.101	4,007,475	-0.14(-2.29%)
May 21, 2010	6.120	6.255	6.068	6.244	3,976,336	+0.01(+0.19%)
May 20, 2010	6.155	6.287	6.120	6.232	3,401,456	-0.23(-3.53%)
May 19, 2010	6.471	6.569	6.386	6.460	2,829,775	-0.05(-0.79%)
May 18, 2010	6.697	6.736	6.491	6.511	6,256	-0.12(-1.81%)
May 17, 2010	6.808	6.876	6.498	6.631	2,114,539	-0.13(-1.91%)
May 14, 2010	6.760	6.905	6.671	6.760	2,043,385	-0.18(-2.64%)
May 13, 2010	6.967	7.046	6.888	6.944	1,395,310	-0.05(-0.66%)
May 12, 2010	6.721	7.008	6.721	6.989	1,662,709	+0.26(+3.91%)
May 11, 2010	6.774	6.797	6.715	6.727	1,150	-0.05(-0.79%)
May 10, 2010	6.685	6.782	6.685	6.781	2,925,752	+0.35(+5.40%)
May 07, 2010	6.686	6.704	6.357	6.433	4,776,744	-0.25(-3.79%)
May 06, 2010	6.670	6.748	6.269	6.686	4,182,005	-0.17(-2.48%)
May 05, 2010	6.859	6.936	6.705	6.856	2,168,750	-0.08(-1.11%)
May 04, 2010	6.995	7.142	6.879	6.933	2,156,891	-0.17(-2.33%)
May 03, 2010	6.972	7.173	6.972	7.099	1,846,821	+0.14(+2.03%)
Apr 30, 2010	7.205	7.266	6.954	6.957	1,706,902	-0.25(-3.44%)
Apr 29, 2010	7.053	7.209	7.038	7.205	1,253,032	+0.20(+2.91%)
Apr 28, 2010	7.107	7.150	6.965	7.002	1,326,360	-0.05(-0.74%)
Apr 27, 2010	7.099	7.212	7.033	7.053	2,280,926	-0.06(-0.91%)
Apr 26, 2010	7.157	7.275	7.110	7.118	1,298,981	-0.02(-0.34%)
Apr 23, 2010	7.138	7.155	7.091	7.142	1,737,387	+0.04(+0.62%)
Apr 22, 2010	6.981	7.115	6.895	7.098	1,850,140	+0.11(+1.56%)
Apr 21, 2010	6.976	7.043	6.917	6.989	4,163	+0.01(+0.19%)
Apr 20, 2010	7.169	7.215	6.874	6.976	5,519	-0.52(-6.93%)
Apr 19, 2010	7.478	7.517	7.360	7.495	3,255,564	-0.02(-0.30%)
Apr 16, 2010	7.507	7.526	7.413	7.518	3,303,952	-0.01(-0.09%)
Apr 15, 2010	7.490	7.552	7.452	7.525	1,943,056	-0.07(-0.95%)
Apr 14, 2010	7.543	7.604	7.491	7.597	1,730,661	+0.11(+1.51%)
Apr 13, 2010	7.287	7.487	7.249	7.484	2,074,840	+0.20(+2.71%)
Apr 12, 2010	7.366	7.366	7.272	7.287	1,267,092	-0.06(-0.75%)
Apr 09, 2010	7.276	7.364	7.255	7.342	1,490,914	+0.07(+0.92%)
Apr 08, 2010	7.147	7.290	7.139	7.275	1,398,750	+0.08(+1.18%)
Apr 07, 2010	7.211	7.270	7.162	7.190	2,123,272	-0.05(-0.69%)
Apr 06, 2010	7.160	7.282	7.135	7.240	1,569,931	+0.03(+0.35%)
Apr 05, 2010	7.100	7.215	7.067	7.215	1,766,609	+0.16(+2.32%)
Apr 01, 2010	7.079	7.051	7.051	7.051	10,711,372	-0.01(-0.10%)
Mar 31, 2010	7.079	7.145	7.049	7.058	2,271,928	-0.02(-0.27%)
Mar 30, 2010	6.990	7.113	6.990	7.076	1,709,447	+0.10(+1.37%)
Mar 29, 2010	7.033	7.169	6.957	6.981	2,586,506	+0.08(+1.17%)
Mar 26, 2010	6.943	7.008	6.864	6.900	1,638,661	-0.00(-0.04%)
Mar 25, 2010	7.045	7.186	6.902	6.903	2,384,993	-0.11(-1.61%)
Mar 24, 2010	7.092	7.092	6.969	7.016	2,049,983	-0.03(-0.49%)
Mar 23, 2010	6.954	7.164	6.929	7.051	5,814,733	+0.35(+5.29%)
Mar 22, 2010	6.563	6.702	6.530	6.696	1,670,303	+0.10(+1.51%)
Mar 19, 2010	6.682	6.702	6.570	6.597	1,386,407	-0.07(-1.03%)
Mar 18, 2010	6.665	6.699	6.612	6.665	746,868	-0.02(-0.30%)
Mar 17, 2010	6.683	6.765	6.655	6.686	1,233,483	+0.03(+0.48%)
Mar 16, 2010	6.656	6.770	6.625	6.653	1,866,512	+0.03(+0.53%)
Mar 15, 2010	6.578	6.636	6.559	6.619	2,283,831	+0.10(+1.52%)
Mar 12, 2010	6.496	6.519	6.409	6.519	593,162	+0.03(+0.43%)
Mar 11, 2010	6.367	6.503	6.353	6.491	1,661,119	+0.09(+1.45%)
Mar 10, 2010	6.370	6.418	6.347	6.398	742,265	+0.01(+0.21%)
Mar 09, 2010	6.337	6.413	6.306	6.385	903,300	+0.02(+0.32%)
Mar 08, 2010	6.404	6.432	6.320	6.365	789,483	-0.05(-0.77%)
Mar 05, 2010	6.385	6.416	6.359	6.414	1,710,795	+0.05(+0.78%)
Mar 04, 2010	6.334	6.379	6.329	6.365	1,684,054	+0.00(+0.00%)
Mar 03, 2010	6.359	6.416	6.330	6.365	2,070,557	+0.04(+0.57%)
Mar 02, 2010	6.282	6.396	6.269	6.329	3,980,958	+0.17(+2.70%)
Mar 01, 2010	6.115	6.286	6.114	6.162	3,008,026	+0.08(+1.32%)
Feb 26, 2010	6.075	6.112	6.029	6.082	2,539,772	+0.01(+0.11%)
Feb 25, 2010	5.993	6.075	5.946	6.075	906,526	+0.00(+0.04%)
Feb 24, 2010	6.013	6.072	6.004	6.072	1,368,955	+0.09(+1.48%)
Feb 23, 2010	6.040	6.040	5.965	5.984	1,475,897	-0.05(-0.80%)
Feb 22, 2010	6.022	6.041	5.963	6.032	829,401	+0.03(+0.56%)
Feb 19, 2010	5.975	6.080	5.961	5.998	1,518,899	+0.03(+0.43%)
Feb 18, 2010	5.871	5.975	5.871	5.973	930,287	+0.11(+1.85%)
Feb 17, 2010	5.907	5.927	5.847	5.864	1,148,954	-0.04(-0.66%)
Feb 16, 2010	5.927	5.970	5.881	5.903	1,206,064	+0.01(+0.16%)
Feb 12, 2010	5.812	5.894	5.894	5.894	7,582,877	+0.04(+0.69%)
Feb 11, 2010	5.731	5.902	5.679	5.853	1,176,411	+0.10(+1.75%)
Feb 10, 2010	5.739	5.797	5.702	5.753	1,692,195	-0.02(-0.33%)
Feb 09, 2010	5.706	5.820	5.677	5.771	1,274,228	+0.14(+2.50%)
Feb 08, 2010	5.633	5.714	5.535	5.630	1,182,928	+0.03(+0.60%)
Feb 05, 2010	5.569	5.692	5.516	5.597	1,874,117	+0.03(+0.55%)
Feb 04, 2010	5.687	5.702	5.544	5.566	990,265	-0.16(-2.79%)
Feb 03, 2010	5.679	5.773	5.679	5.726	529,728	+0.01(+0.21%)
Feb 02, 2010	5.706	5.773	5.671	5.714	1,323,234	+0.01(+0.14%)
Feb 01, 2010	5.714	5.773	5.685	5.706	1,603,368	-0.01(-0.19%)
Jan 29, 2010	5.809	5.873	5.708	5.716	1,224,820	-0.08(-1.34%)
Jan 28, 2010	5.911	5.923	5.794	5.794	1,305,595	-0.09(-1.48%)
Jan 27, 2010	5.798	5.911	5.652	5.881	3,170,976	+0.22(+3.83%)
Jan 26, 2010	5.948	5.948	5.622	5.665	2,307,482	-0.06(-1.07%)
Jan 25, 2010	5.770	5.841	5.686	5.726	2,237,416	-0.01(-0.21%)
Jan 22, 2010	5.796	5.845	5.709	5.738	1,490,381	-0.06(-1.11%)
Jan 21, 2010	6.005	6.029	5.730	5.802	1,360,607	-0.21(-3.43%)
Jan 20, 2010	5.945	6.025	5.856	6.008	1,326,446	+0.03(+0.56%)
Jan 19, 2010	5.893	6.008	5.893	5.975	923,901	+0.10(+1.75%)
Jan 15, 2010	5.940	5.872	5.872	5.872	5,193,358	-0.05(-0.77%)
Jan 14, 2010	5.886	5.993	5.886	5.917	648,421	+0.03(+0.48%)
Jan 13, 2010	5.937	5.960	5.838	5.889	842,551	-0.03(-0.56%)
Jan 12, 2010	5.928	5.976	5.842	5.923	606,814	-0.04(-0.69%)
Jan 11, 2010	6.007	6.012	5.939	5.964	703,932	-0.03(-0.47%)
Jan 08, 2010	5.878	6.001	5.862	5.992	628,927	+0.09(+1.47%)
Jan 07, 2010	5.899	5.953	5.862	5.905	702,817	+0.02(+0.30%)
Jan 06, 2010	5.881	5.937	5.854	5.888	826,499	+0.00(+0.05%)
Jan 05, 2010	5.959	5.959	5.860	5.885	1,505,617	-0.08(-1.28%)
Jan 04, 2010	5.849	5.997	5.822	5.961	1,377,654	+0.16(+2.81%)
Dec 31, 2009	5.891	5.798	5.798	5.798	2,993,290	-0.13(-2.12%)
Dec 30, 2009	5.945	5.972	5.864	5.924	730,834	-0.03(-0.49%)
Dec 29, 2009	5.985	5.992	5.933	5.953	453,258	-0.02(-0.31%)
Dec 28, 2009	6.009	6.027	5.935	5.972	332,644	-0.03(-0.56%)
Dec 24, 2009	5.953	6.025	5.937	6.005	268,528	+0.06(+1.01%)
Dec 23, 2009	5.929	5.981	5.861	5.945	606,897	+0.04(+0.66%)
Dec 22, 2009	5.911	5.945	5.805	5.907	1,470,700	-0.01(-0.18%)
Dec 21, 2009	5.939	6.007	5.876	5.917	955,405	-0.01(-0.11%)
Dec 18, 2009	5.931	5.953	5.810	5.924	3,225,045	+0.05(+0.93%)
Dec 17, 2009	5.901	5.912	5.786	5.869	508,103	-0.08(-1.30%)
Dec 16, 2009	5.976	6.024	5.891	5.947	1,620,148	-0.01(-0.09%)
Dec 15, 2009	5.917	6.067	5.892	5.952	1,321,582	+0.04(+0.63%)
Dec 14, 2009	5.884	5.923	5.845	5.915	816,517	+0.06(+1.00%)
Dec 11, 2009	5.804	5.893	5.789	5.856	671,933	+0.07(+1.13%)
Dec 10, 2009	5.840	5.908	5.748	5.790	658,112	-0.04(-0.66%)
Dec 09, 2009	5.832	5.845	5.781	5.829	871,571	+0.02(+0.32%)
Dec 08, 2009	5.874	5.927	5.768	5.810	1,119,221	-0.10(-1.63%)
Dec 07, 2009	5.794	5.935	5.778	5.907	668,918	+0.10(+1.70%)
Dec 04, 2009	5.794	5.928	5.745	5.808	915,288	+0.11(+1.97%)
Dec 03, 2009	5.756	5.845	5.686	5.695	689,264	-0.05(-0.86%)
Dec 02, 2009	5.736	5.872	5.715	5.745	894,200	+0.04(+0.66%)
Dec 01, 2009	5.679	5.778	5.679	5.707	917,578	+0.11(+1.88%)
Nov 30, 2009	5.653	5.653	5.544	5.602	1,681,278	-0.07(-1.16%)
Nov 27, 2009	5.623	5.725	5.623	5.667	568,957	-0.13(-2.21%)
Nov 25, 2009	5.777	5.846	5.760	5.796	936,286	+0.17(+2.94%)
Nov 24, 2009	5.614	5.780	5.522	5.630	1,730,159	+0.00(+0.02%)
Nov 23, 2009	5.657	5.772	5.593	5.629	832,059	+0.06(+1.15%)
Nov 20, 2009	5.520	5.598	5.486	5.564	764,882	+0.02(+0.36%)
Nov 19, 2009	5.722	5.730	5.510	5.544	1,275,029	-0.23(-4.00%)
Nov 18, 2009	5.754	5.786	5.654	5.776	1,255,445	+0.01(+0.12%)
Nov 17, 2009	5.773	5.794	5.666	5.769	771,767	-0.01(-0.23%)
Nov 16, 2009	5.702	5.828	5.702	5.782	977,488	+0.11(+1.93%)
Nov 13, 2009	5.602	5.723	5.530	5.673	1,030,155	+0.10(+1.87%)
Nov 12, 2009	5.598	5.675	5.534	5.568	2,056,008	-0.03(-0.53%)
Nov 11, 2009	5.694	5.727	5.542	5.598	1,914,381	-0.04(-0.69%)
Nov 10, 2009	5.593	5.666	5.530	5.637	1,808,216	+0.00(+0.02%)
Nov 09, 2009	5.550	5.636	5.520	5.635	1,593,268	+0.12(+2.13%)
Nov 06, 2009	5.476	5.572	5.428	5.518	1,306,862	-0.03(-0.48%)
Nov 05, 2009	5.452	5.602	5.428	5.544	3,452,243	+0.15(+2.80%)
Nov 04, 2009	5.502	5.609	5.380	5.393	1,790,511	-0.09(-1.61%)
Nov 03, 2009	5.257	5.490	5.230	5.482	2,368,627	+0.19(+3.59%)
Nov 02, 2009	5.315	5.383	5.173	5.292	2,341,561	-0.00(-0.08%)
Oct 30, 2009	5.347	5.368	5.214	5.296	2,493,305	-0.08(-1.44%)
Oct 29, 2009	5.345	5.412	5.269	5.373	1,420,405	+0.07(+1.26%)
Oct 28, 2009	5.503	5.508	5.305	5.307	1,606,745	-0.23(-4.13%)
Oct 27, 2009	5.519	5.563	5.470	5.535	1,491,504	+0.01(+0.10%)
Oct 26, 2009	5.591	5.621	5.460	5.530	3,177,601	-0.06(-1.00%)
Oct 23, 2009	5.621	5.639	5.576	5.586	2,907,158	-0.23(-3.89%)
Oct 22, 2009	5.745	5.856	5.689	5.812	2,498,910	+0.01(+0.21%)
Oct 21, 2009	5.868	6.043	5.793	5.800	3,177,055	-0.07(-1.16%)
Oct 20, 2009	5.777	5.881	5.765	5.868	3,413,323	-0.05(-0.84%)
Oct 19, 2009	5.719	5.953	5.715	5.917	4,334,059	+0.24(+4.31%)
Oct 16, 2009	6.071	6.071	5.519	5.673	7,389,804	-0.15(-2.55%)
Oct 15, 2009	5.757	5.834	5.746	5.821	2,752,083	+0.04(+0.65%)
Oct 14, 2009	5.662	5.806	5.654	5.784	3,858,986	+0.13(+2.39%)
Oct 13, 2009	5.609	5.649	5.518	5.649	1,965,626	+0.02(+0.31%)
Oct 12, 2009	5.703	5.714	5.590	5.631	1,528,486	+0.03(+0.48%)
Oct 09, 2009	5.528	5.671	5.452	5.605	2,937,135	+0.06(+1.04%)
Oct 08, 2009	5.393	5.566	5.380	5.547	3,447,716	+0.18(+3.41%)
Oct 07, 2009	5.221	5.371	5.204	5.364	2,627,472	+0.14(+2.63%)
Oct 06, 2009	5.081	5.285	5.062	5.226	1,924,423	+0.18(+3.47%)
Oct 05, 2009	5.003	5.105	4.938	5.051	1,762,853	+0.11(+2.33%)
Oct 02, 2009	4.915	5.027	4.900	4.936	1,463,479	-0.01(-0.24%)
Oct 01, 2009	5.090	5.101	4.942	4.948	1,002,812	-0.14(-2.81%)
Sep 30, 2009	5.137	5.209	5.055	5.091	1,345,379	-0.04(-0.81%)
Sep 29, 2009	5.125	5.205	5.075	5.133	904,557	+0.02(+0.44%)
Sep 28, 2009	5.058	5.189	5.006	5.110	1,198,303	+0.09(+1.84%)
Sep 25, 2009	4.943	5.041	4.912	5.018	1,399,797	+0.05(+0.91%)
Sep 24, 2009	5.079	5.101	4.940	4.972	1,924,633	-0.10(-1.98%)
Sep 23, 2009	5.188	5.201	5.070	5.073	1,244,669	-0.09(-1.79%)
Sep 22, 2009	5.224	5.232	5.135	5.165	1,463,142	-0.03(-0.49%)
Sep 21, 2009	5.152	5.204	5.102	5.190	1,187,954	+0.01(+0.18%)
Sep 18, 2009	5.234	5.285	5.169	5.181	1,687,908	-0.06(-1.12%)
Sep 17, 2009	5.313	5.417	5.188	5.240	1,923,196	+0.03(+0.64%)
Sep 16, 2009	5.250	5.329	5.180	5.206	1,542,517	-0.04(-0.79%)
Sep 15, 2009	5.205	5.261	5.154	5.248	1,762,972	+0.05(+1.00%)
Sep 14, 2009	5.138	5.224	5.085	5.196	2,087,123	+0.04(+0.75%)
Sep 11, 2009	5.177	5.193	5.101	5.157	4,427,517	+0.03(+0.57%)
Sep 10, 2009	4.943	5.130	4.910	5.127	2,234,700	+0.16(+3.28%)
Sep 09, 2009	4.997	5.039	4.906	4.964	4,574,907	-0.03(-0.59%)
Sep 08, 2009	5.141	5.198	4.966	4.994	3,631,504	-0.11(-2.25%)
Sep 04, 2009	5.031	5.119	4.951	5.109	723,814	+0.07(+1.35%)
Sep 03, 2009	5.007	5.047	4.944	5.041	874,774	+0.04(+0.77%)
Sep 02, 2009	5.002	5.065	4.995	5.002	2,700,830	-0.02(-0.35%)
Sep 01, 2009	5.083	5.248	4.991	5.019	2,159,404	-0.07(-1.29%)
Aug 31, 2009	5.133	5.133	5.005	5.085	1,834,265	-0.08(-1.63%)
Aug 28, 2009	5.297	5.319	5.135	5.169	1,258,917	-0.11(-2.05%)
Aug 27, 2009	5.257	5.290	5.172	5.277	915,804	+0.02(+0.38%)
Aug 26, 2009	5.343	5.360	5.208	5.257	2,298,150	-0.11(-1.99%)
Aug 25, 2009	5.340	5.416	5.325	5.364	1,603,505	+0.05(+1.01%)
Aug 24, 2009	5.385	5.412	5.272	5.311	2,405,071	-0.18(-3.26%)
Aug 21, 2009	5.475	5.532	5.447	5.490	2,601,894	+0.10(+1.83%)
Aug 20, 2009	5.158	5.409	5.158	5.391	2,568,819	+0.21(+4.10%)
Aug 19, 2009	5.035	5.218	5.009	5.178	1,992,865	+0.09(+1.76%)
Aug 18, 2009	5.111	5.111	5.006	5.089	1,444,906	-0.17(-3.28%)
Aug 17, 2009	5.303	5.303	5.034	5.261	2,951,870	-0.15(-2.79%)
Aug 14, 2009	5.507	5.527	5.372	5.412	2,388,301	-0.10(-1.79%)
Aug 13, 2009	5.407	5.535	5.371	5.511	2,148,299	+0.11(+2.05%)
Aug 12, 2009	5.365	5.466	5.335	5.400	1,063,246	+0.05(+0.87%)
Aug 11, 2009	5.328	5.380	5.236	5.353	1,095,611	-0.02(-0.30%)
Aug 10, 2009	5.359	5.441	5.331	5.369	697,952	-0.01(-0.15%)
Aug 07, 2009	5.376	5.421	5.335	5.377	2,702,693	+0.07(+1.33%)
Aug 06, 2009	5.367	5.367	5.273	5.307	2,053,179	-0.05(-0.92%)
Aug 05, 2009	5.433	5.436	5.340	5.356	1,606,184	-0.08(-1.50%)
Aug 04, 2009	5.408	5.476	5.393	5.438	1,426,265	+0.03(+0.57%)
Aug 03, 2009	5.261	5.427	5.158	5.407	2,608,906	+0.19(+3.64%)
Jul 31, 2009	5.309	5.351	5.206	5.217	2,502,562	-0.12(-2.25%)
Jul 30, 2009	5.261	5.412	5.206	5.337	2,091,651	+0.11(+2.12%)
Jul 29, 2009	5.236	5.265	5.198	5.226	1,407,497	-0.03(-0.61%)
Jul 28, 2009	5.260	5.265	5.161	5.258	1,537,690	-0.01(-0.25%)
Jul 27, 2009	5.270	5.315	5.226	5.272	751,203	+0.00(+0.03%)
Jul 24, 2009	5.288	5.328	5.225	5.270	4,714	-0.02(-0.38%)
Jul 23, 2009	5.154	5.383	5.135	5.290	2,700,770	+0.12(+2.33%)
Jul 22, 2009	5.101	5.194	5.083	5.170	3,672,938	+0.06(+1.15%)
Jul 21, 2009	5.210	5.224	5.029	5.111	5,287,557	-0.03(-0.65%)
Jul 20, 2009	5.256	5.336	5.013	5.145	3,609,196	-0.07(-1.28%)
Jul 17, 2009	4.898	5.305	4.898	5.212	8,990,444	+0.46(+9.74%)
Jul 16, 2009	4.760	4.825	4.715	4.749	2,822,021	-0.02(-0.48%)
Jul 15, 2009	4.608	4.801	4.608	4.772	2,009,410	+0.22(+4.88%)
Jul 14, 2009	4.429	4.581	4.426	4.550	2,216,613	+0.12(+2.65%)
Jul 13, 2009	4.346	4.446	4.344	4.433	1,673,728	+0.16(+3.82%)
Jul 10, 2009	4.224	4.298	4.205	4.270	3,156,476	+0.01(+0.25%)
Jul 09, 2009	4.287	4.316	4.248	4.259	567,632	+0.00(+0.03%)
Jul 08, 2009	4.307	4.324	4.195	4.258	1,742,431	-0.04(-0.99%)
Jul 07, 2009	4.467	4.467	4.283	4.300	1,706,227	-0.17(-3.74%)
Jul 06, 2009	4.489	4.513	4.421	4.467	988,878	-0.03(-0.59%)
Jul 02, 2009	4.467	4.572	4.399	4.494	1,978,392	-0.05(-1.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

A O Smith Ord Shs (NY: AOS )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

A O Smith Ord Shs (NY: AOS )

Historical Prices

Sections

Services